EQUINOR ASA DRN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 66.010 | 66.070 | 65.760 | 66.000 | 62.371 | 39 |
| 2025-05-12 | 66.990 | 66.990 | 65.450 | 65.450 | 61.851 | 782 |
| 2025-05-09 | 66.000 | 66.000 | 64.840 | 64.840 | 61.275 | 1,284 |
| 2025-05-08 | 65.500 | 65.500 | 64.800 | 65.240 | 61.653 | 1,226 |
| 2025-05-07 | 66.500 | 66.500 | 65.500 | 66.010 | 62.380 | 226 |
| 2025-05-06 | 66.310 | 67.200 | 66.310 | 66.400 | 62.749 | 2,459 |
| 2025-05-05 | 65.170 | 66.010 | 65.170 | 65.520 | 61.917 | 291 |
| 2025-05-02 | 65.100 | 66.360 | 64.740 | 66.360 | 62.711 | 2,040 |
| 2025-04-30 | 64.500 | 64.750 | 63.060 | 63.060 | 59.592 | 1,868 |
| 2025-04-29 | 64.790 | 65.400 | 64.680 | 65.330 | 61.738 | 559 |
| 2025-04-28 | 64.330 | 64.800 | 64.330 | 64.360 | 60.821 | 549 |
| 2025-04-25 | 65.520 | 65.520 | 64.100 | 64.330 | 60.793 | 2,283 |
| 2025-04-24 | 65.700 | 65.700 | 64.880 | 65.620 | 62.012 | 1,924 |
| 2025-04-23 | 67.000 | 67.000 | 64.750 | 65.000 | 61.426 | 3,032 |
| 2025-04-22 | 68.180 | 68.180 | 66.080 | 66.080 | 62.446 | 561 |
| 2025-04-17 | 68.040 | 68.300 | 67.060 | 67.500 | 63.788 | 1,353 |
| 2025-04-16 | 68.710 | 69.120 | 68.580 | 68.580 | 64.809 | 16 |
| 2025-04-15 | 67.220 | 68.740 | 67.220 | 68.410 | 64.648 | 435 |
| 2025-04-14 | 69.370 | 69.370 | 67.910 | 68.600 | 64.828 | 5,091 |
| 2025-04-11 | 67.120 | 68.670 | 66.590 | 67.970 | 64.232 | 7,838 |
| 2025-04-10 | 68.930 | 68.930 | 65.610 | 65.610 | 62.002 | 1,939 |
| 2025-04-09 | 64.860 | 69.500 | 64.860 | 68.930 | 65.140 | 4,375 |
| 2025-04-08 | 68.360 | 68.370 | 64.860 | 64.860 | 61.294 | 8,096 |
| 2025-04-07 | 68.010 | 68.500 | 65.900 | 67.600 | 63.883 | 8,019 |
| 2025-04-04 | 69.000 | 69.740 | 68.200 | 68.600 | 64.828 | 2,074 |
| 2025-04-03 | 74.980 | 74.980 | 71.030 | 71.030 | 67.124 | 4,714 |
| 2025-04-02 | 75.800 | 76.400 | 75.190 | 76.070 | 71.887 | 445 |
| 2025-04-01 | 77.040 | 77.040 | 76.160 | 76.660 | 72.445 | 1,136 |
| 2025-03-31 | 75.300 | 75.810 | 75.130 | 75.130 | 70.999 | 3,251 |
| 2025-03-28 | 75.430 | 75.430 | 74.440 | 75.300 | 71.159 | 189 |
| 2025-03-27 | 74.500 | 75.430 | 74.280 | 75.430 | 71.282 | 549 |
| 2025-03-26 | 74.000 | 74.850 | 74.000 | 74.080 | 70.007 | 1,063 |
| 2025-03-25 | 73.100 | 74.230 | 73.000 | 73.100 | 69.080 | 202 |
| 2025-03-24 | 73.570 | 73.800 | 72.660 | 73.470 | 69.430 | 2,637 |
| 2025-03-21 | 72.850 | 73.730 | 72.850 | 73.530 | 69.487 | 958 |
| 2025-03-20 | 70.900 | 72.070 | 70.900 | 72.070 | 68.107 | 475 |
| 2025-03-19 | 69.960 | 71.050 | 69.960 | 71.000 | 67.096 | 640 |
| 2025-03-18 | 70.530 | 70.840 | 69.720 | 70.450 | 66.576 | 581 |
| 2025-03-17 | 69.500 | 70.700 | 69.500 | 70.240 | 66.378 | 848 |
| 2025-03-14 | 68.530 | 70.000 | 68.460 | 69.500 | 65.678 | 466 |
| 2025-03-13 | 70.550 | 70.550 | 67.940 | 68.040 | 64.299 | 501 |
| 2025-03-12 | 69.250 | 70.030 | 68.700 | 70.030 | 66.179 | 371 |
| 2025-03-11 | 70.600 | 71.890 | 69.170 | 69.170 | 65.367 | 2,380 |
| 2025-03-10 | 69.870 | 70.860 | 69.790 | 70.240 | 66.378 | 1,865 |
| 2025-03-07 | 66.360 | 67.560 | 66.000 | 66.980 | 63.297 | 3,235 |
| 2025-03-06 | 65.700 | 65.700 | 63.790 | 64.200 | 60.670 | 611 |
| 2025-03-05 | 66.720 | 66.720 | 63.910 | 65.100 | 61.520 | 13,449 |
| 2025-02-28 | 66.920 | 70.210 | 66.500 | 68.740 | 64.960 | 12,008 |
| 2025-02-27 | 67.060 | 67.270 | 66.350 | 66.680 | 63.013 | 10,965 |
| 2025-02-26 | 65.660 | 66.150 | 65.100 | 65.870 | 62.248 | 12,134 |
| 2025-02-25 | 67.000 | 69.470 | 65.500 | 65.700 | 62.087 | 22,895 |
| 2025-02-24 | 67.160 | 67.550 | 66.290 | 67.550 | 63.836 | 335 |
| 2025-02-21 | 66.920 | 66.920 | 66.000 | 66.490 | 62.834 | 638 |
| 2025-02-20 | 65.910 | 66.920 | 65.910 | 66.920 | 63.240 | 615 |
| 2025-02-19 | 65.000 | 66.920 | 65.000 | 65.910 | 62.286 | 929 |
| 2025-02-18 | 65.360 | 66.640 | 64.280 | 66.080 | 62.446 | 3,741 |
| 2025-02-17 | 67.000 | 69.000 | 66.500 | 66.700 | 63.032 | 809 |
| 2025-02-14 | 70.000 | 72.270 | 66.730 | 66.730 | 63.061 | 300 |
| 2025-02-13 | 68.000 | 70.000 | 67.950 | 70.000 | 66.151 | 326 |
| 2025-02-12 | 72.570 | 75.420 | 67.760 | 68.500 | 64.733 | 2,035 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.6845 NOK |
| 2026-05-13 | 0.7016 NOK |
| 2026-02-11 | 0.6846 NOK |
| 2025-11-12 | 0.7022 NOK |
| 2025-08-15 | 0.7198 NOK |
| 2025-05-14 | 0.7446 NOK |
| 2025-02-12 | 1.4549 NOK |
| 2024-11-14 | 1.5232 NOK |
| 2024-08-15 | 1.4158 NOK |
| 2024-05-14 | 1.3100 NOK |
| 2024-02-09 | 1.6041 NOK |
| 2023-11-10 | 1.5839 NOK |
| 2023-08-11 | 1.5840 NOK |
| 2023-05-10 | 1.6221 NOK |
| 2023-01-06 | 1.6492 NOK |
| 2022-11-09 | 1.3300 NOK |
| 2022-08-10 | 0.7187 NOK |
| 2022-05-11 | 0.6729 NOK |
| 2022-02-10 | 0.3225 NOK |
| 2021-11-09 | 0.3509 NOK |
| 2021-08-10 | 0.2698 NOK |
| 2021-05-12 | 0.2147 NOK |
| 2021-02-10 | 0.2090 NOK |
| 2020-11-11 | 0.1622 NOK |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.